Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 14.927 | 14.927 | 14.927 | 14.927 | 14.927 | - |
May 16, 2024 | 14.947 | 14.947 | 14.947 | 14.947 | 14.947 | - |
May 14, 2024 | 14.825 | 14.825 | 14.825 | 14.825 | 14.825 | - |
May 13, 2024 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | - |
May 10, 2024 | 14.792 | 14.792 | 14.792 | 14.792 | 14.792 | - |
May 09, 2024 | 14.757 | 14.757 | 14.757 | 14.757 | 14.757 | - |
May 08, 2024 | 14.734 | 14.734 | 14.734 | 14.734 | 14.734 | - |
May 07, 2024 | 14.759 | 14.759 | 14.759 | 14.759 | 14.759 | - |
May 06, 2024 | 14.711 | 14.711 | 14.711 | 14.711 | 14.711 | - |
May 03, 2024 | 14.615 | 14.615 | 14.615 | 14.615 | 14.615 | - |
May 02, 2024 | 14.503 | 14.503 | 14.503 | 14.503 | 14.503 | - |
Apr 30, 2024 | 14.465 | 14.465 | 14.465 | 14.465 | 14.465 | - |
Apr 29, 2024 | 14.561 | 14.561 | 14.561 | 14.561 | 14.561 | - |
Apr 26, 2024 | 14.541 | 14.541 | 14.541 | 14.541 | 14.541 | - |
Apr 25, 2024 | 14.442 | 14.442 | 14.442 | 14.442 | 14.442 | - |
Apr 24, 2024 | 14.509 | 14.509 | 14.509 | 14.509 | 14.509 | - |
Apr 23, 2024 | 14.503 | 14.503 | 14.503 | 14.503 | 14.503 | - |
Apr 22, 2024 | 14.406 | 14.406 | 14.406 | 14.406 | 14.406 | - |
Apr 19, 2024 | 14.322 | 14.322 | 14.322 | 14.322 | 14.322 | - |
Apr 18, 2024 | 14.398 | 14.398 | 14.398 | 14.398 | 14.398 | - |
Apr 17, 2024 | 14.399 | 14.399 | 14.399 | 14.399 | 14.399 | - |
Apr 16, 2024 | 14.425 | 14.425 | 14.425 | 14.425 | 14.425 | - |
Apr 15, 2024 | 14.524 | 14.524 | 14.524 | 14.524 | 14.524 | - |
Apr 12, 2024 | 14.642 | 14.642 | 14.642 | 14.642 | 14.642 | - |
Apr 11, 2024 | 14.713 | 14.713 | 14.713 | 14.713 | 14.713 | - |
Apr 10, 2024 | 14.715 | 14.715 | 14.715 | 14.715 | 14.715 | - |
Apr 09, 2024 | 14.788 | 14.788 | 14.788 | 14.788 | 14.788 | - |
Apr 08, 2024 | 14.762 | 14.762 | 14.762 | 14.762 | 14.762 | - |
Apr 05, 2024 | 14.757 | 14.757 | 14.757 | 14.757 | 14.757 | - |
Apr 03, 2024 | 14.766 | 14.766 | 14.766 | 14.766 | 14.766 | - |
Apr 02, 2024 | 14.743 | 14.743 | 14.743 | 14.743 | 14.743 | - |
Mar 28, 2024 | 14.859 | 14.859 | 14.859 | 14.859 | 14.859 | - |
Mar 27, 2024 | 14.853 | 14.853 | 14.853 | 14.853 | 14.853 | - |
Mar 26, 2024 | 14.794 | 14.794 | 14.794 | 14.794 | 14.794 | - |
Mar 25, 2024 | 14.792 | 14.792 | 14.792 | 14.792 | 14.792 | - |
Mar 22, 2024 | 14.836 | 14.836 | 14.836 | 14.836 | 14.836 | - |
Mar 21, 2024 | 14.855 | 14.855 | 14.855 | 14.855 | 14.855 | - |
Mar 20, 2024 | 14.767 | 14.767 | 14.767 | 14.767 | 14.767 | - |
Mar 19, 2024 | 14.706 | 14.706 | 14.706 | 14.706 | 14.706 | - |
Mar 18, 2024 | 14.668 | 14.668 | 14.668 | 14.668 | 14.668 | - |
Mar 15, 2024 | 14.617 | 14.617 | 14.617 | 14.617 | 14.617 | - |
Mar 14, 2024 | 14.694 | 14.694 | 14.694 | 14.694 | 14.694 | - |
Mar 13, 2024 | 14.733 | 14.733 | 14.733 | 14.733 | 14.733 | - |
Mar 12, 2024 | 14.753 | 14.753 | 14.753 | 14.753 | 14.753 | - |
Mar 11, 2024 | 14.673 | 14.673 | 14.673 | 14.673 | 14.673 | - |
Mar 08, 2024 | 14.711 | 14.711 | 14.711 | 14.711 | 14.711 | - |
Mar 07, 2024 | 14.726 | 14.726 | 14.726 | 14.726 | 14.726 | - |
Mar 06, 2024 | 14.633 | 14.633 | 14.633 | 14.633 | 14.633 | - |
Mar 05, 2024 | 14.575 | 14.575 | 14.575 | 14.575 | 14.575 | - |
Mar 04, 2024 | 14.625 | 14.625 | 14.625 | 14.625 | 14.625 | - |
Mar 01, 2024 | 14.625 | 14.625 | 14.625 | 14.625 | 14.625 | - |
Feb 29, 2024 | 14.542 | 14.542 | 14.542 | 14.542 | 14.542 | - |
Feb 28, 2024 | 14.498 | 14.498 | 14.498 | 14.498 | 14.498 | - |
Feb 27, 2024 | 14.508 | 14.508 | 14.508 | 14.508 | 14.508 | - |
Feb 26, 2024 | 14.504 | 14.504 | 14.504 | 14.504 | 14.504 | - |
Feb 23, 2024 | 14.533 | 14.533 | 14.533 | 14.533 | 14.533 | - |
Feb 22, 2024 | 14.502 | 14.502 | 14.502 | 14.502 | 14.502 | - |
Feb 21, 2024 | 14.340 | 14.340 | 14.340 | 14.340 | 14.340 | - |
Feb 20, 2024 | 14.346 | 14.346 | 14.346 | 14.346 | 14.346 | - |
Feb 19, 2024 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | - |
Feb 16, 2024 | 14.369 | 14.369 | 14.369 | 14.369 | 14.369 | - |
Feb 15, 2024 | 14.376 | 14.376 | 14.376 | 14.376 | 14.376 | - |
Feb 14, 2024 | 14.319 | 14.319 | 14.319 | 14.319 | 14.319 | - |
Feb 09, 2024 | 14.357 | 14.357 | 14.357 | 14.357 | 14.357 | - |
Feb 08, 2024 | 14.344 | 14.344 | 14.344 | 14.344 | 14.344 | - |
Feb 07, 2024 | 14.343 | 14.343 | 14.343 | 14.343 | 14.343 | - |
Feb 06, 2024 | 14.281 | 14.281 | 14.281 | 14.281 | 14.281 | - |
Feb 05, 2024 | 14.254 | 14.254 | 14.254 | 14.254 | 14.254 | - |
Feb 02, 2024 | 14.322 | 14.322 | 14.322 | 14.322 | 14.322 | - |
Feb 01, 2024 | 14.261 | 14.261 | 14.261 | 14.261 | 14.261 | - |
Jan 31, 2024 | 14.188 | 14.188 | 14.188 | 14.188 | 14.188 | - |
Jan 30, 2024 | 14.240 | 14.240 | 14.240 | 14.240 | 14.240 | - |
Jan 29, 2024 | 14.237 | 14.237 | 14.237 | 14.237 | 14.237 | - |
Jan 26, 2024 | 14.158 | 14.158 | 14.158 | 14.158 | 14.158 | - |
Jan 25, 2024 | 14.164 | 14.164 | 14.164 | 14.164 | 14.164 | - |
Jan 24, 2024 | 14.113 | 14.113 | 14.113 | 14.113 | 14.113 | - |
Jan 23, 2024 | 14.084 | 14.084 | 14.084 | 14.084 | 14.084 | - |
Jan 22, 2024 | 14.091 | 14.091 | 14.091 | 14.091 | 14.091 | - |
Jan 19, 2024 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | - |
Jan 18, 2024 | 13.966 | 13.966 | 13.966 | 13.966 | 13.966 | - |
Jan 17, 2024 | 13.915 | 13.915 | 13.915 | 13.915 | 13.915 | - |
Jan 16, 2024 | 14.010 | 14.010 | 14.010 | 14.010 | 14.010 | - |
Jan 15, 2024 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | - |
Jan 12, 2024 | 14.073 | 14.073 | 14.073 | 14.073 | 14.073 | - |
Jan 11, 2024 | 14.044 | 14.044 | 14.044 | 14.044 | 14.044 | - |
Jan 10, 2024 | 14.022 | 14.022 | 14.022 | 14.022 | 14.022 | - |
Jan 09, 2024 | 13.996 | 13.996 | 13.996 | 13.996 | 13.996 | - |
Jan 08, 2024 | 14.002 | 14.002 | 14.002 | 14.002 | 14.002 | - |
Jan 05, 2024 | 13.915 | 13.915 | 13.915 | 13.915 | 13.915 | - |
Jan 04, 2024 | 13.914 | 13.914 | 13.914 | 13.914 | 13.914 | - |
Jan 03, 2024 | 13.958 | 13.958 | 13.958 | 13.958 | 13.958 | - |
Jan 02, 2024 | 14.034 | 14.034 | 14.034 | 14.034 | 14.034 | - |
Dec 29, 2023 | 14.102 | 14.102 | 14.102 | 14.102 | 14.102 | - |
Dec 28, 2023 | 14.132 | 14.132 | 14.132 | 14.132 | 14.132 | - |
Dec 27, 2023 | 14.121 | 14.121 | 14.121 | 14.121 | 14.121 | - |
Dec 22, 2023 | 14.032 | 14.032 | 14.032 | 14.032 | 14.032 | - |
Dec 21, 2023 | 14.004 | 14.004 | 14.004 | 14.004 | 14.004 | - |
Dec 20, 2023 | 13.957 | 13.957 | 13.957 | 13.957 | 13.957 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |